1,225€
-1,69%
Echtzeit-Aktienkurs Gold Royalty Corp.
Bid:
Ask:
Aktienkurse zur Gold Royalty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,25 | 1,28 | 1,22 | 1,22 | -1,69% | - |
| 21.11.2024 | 1,23 | 1,26 | 1,21 | 1,25 | 1,38% | - |
| 20.11.2024 | 1,25 | 1,27 | 1,23 | 1,23 | -1,80% | - |
| 19.11.2024 | 1,25 | 1,29 | 1,22 | 1,25 | -0,04% | - |
| 18.11.2024 | 1,22 | 1,27 | 1,20 | 1,25 | 2,50% | 1.750,00 |
| 15.11.2024 | 1,23 | 1,25 | 1,21 | 1,22 | -0,93% | 7.500,00 |
| 14.11.2024 | 1,24 | 1,27 | 1,22 | 1,23 | -0,96% | 1.500,00 |
| 13.11.2024 | 1,26 | 1,31 | 1,23 | 1,24 | -0,96% | 3.000,00 |
| 12.11.2024 | 1,26 | 1,27 | 1,22 | 1,26 | -0,48% | - |
| 11.11.2024 | 1,32 | 1,36 | 1,22 | 1,26 | -4,39% | - |
| 08.11.2024 | 1,31 | 1,35 | 1,29 | 1,32 | 0,76% | 5.000,00 |
| 07.11.2024 | 1,27 | 1,34 | 1,26 | 1,31 | 3,07% | 4.300,00 |
| 06.11.2024 | 1,31 | 1,37 | 1,24 | 1,27 | -3,23% | - |
| 05.11.2024 | 1,29 | 1,32 | 1,27 | 1,31 | 1,62% | - |
| 04.11.2024 | 1,32 | 1,34 | 1,29 | 1,29 | -1,97% | - |
| 01.11.2024 | 1,35 | 1,36 | 1,32 | 1,32 | -2,08% | 107,00 |
| 31.10.2024 | 1,38 | 1,43 | 1,31 | 1,35 | -2,46% | 2.000,00 |
| 30.10.2024 | 1,41 | 1,44 | 1,37 | 1,38 | -2,09% | 2.000,00 |
| 29.10.2024 | 1,37 | 1,43 | 1,37 | 1,41 | 2,88% | - |
| 28.10.2024 | 1,36 | 1,42 | 1,34 | 1,37 | 0,99% | - |
| 25.10.2024 | 1,37 | 1,42 | 1,35 | 1,36 | -1,02% | - |
| 24.10.2024 | 1,39 | 1,45 | 1,35 | 1,37 | -1,08% | 2.000,00 |
| 23.10.2024 | 1,43 | 1,45 | 1,37 | 1,39 | -3,08% | - |
| 22.10.2024 | 1,40 | 1,45 | 1,39 | 1,43 | 2,07% | 2.100,00 |
| 21.10.2024 | 1,36 | 1,42 | 1,36 | 1,40 | 3,24% | 1.500,00 |
| 18.10.2024 | 1,30 | 1,38 | 1,30 | 1,36 | 4,18% | - |
| 17.10.2024 | 1,29 | 1,31 | 1,29 | 1,30 | 1,36% | 400,00 |
| 16.10.2024 | 1,28 | 1,33 | 1,27 | 1,29 | 0,31% | - |
| 15.10.2024 | 1,28 | 1,31 | 1,26 | 1,28 | 0,16% | - |
| 14.10.2024 | 1,25 | 1,31 | 1,25 | 1,28 | 2,48% | 2.000,00 |
| 11.10.2024 | 1,26 | 1,28 | 1,24 | 1,25 | -0,72% | - |
| 10.10.2024 | 1,23 | 1,27 | 1,22 | 1,26 | 2,28% | - |
| 09.10.2024 | 1,24 | 1,27 | 1,23 | 1,23 | -1,13% | - |
| 08.10.2024 | 1,26 | 1,31 | 1,24 | 1,24 | -1,50% | 5.800,00 |
| 07.10.2024 | 1,25 | 1,27 | 1,25 | 1,26 | 0,76% | 6.000,00 |
| 04.10.2024 | 1,23 | 1,27 | 1,20 | 1,25 | 1,99% | - |
| 03.10.2024 | 1,24 | 1,24 | 1,22 | 1,23 | -0,61% | - |
| 02.10.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 0,94% | - |
| 01.10.2024 | 1,22 | 1,24 | 1,21 | 1,22 | 0,62% | - |
| 30.09.2024 | 1,23 | 1,27 | 1,22 | 1,22 | -1,18% | - |
| 27.09.2024 | 1,28 | 1,30 | 1,22 | 1,23 | -3,41% | 600,00 |
| 26.09.2024 | 1,25 | 1,29 | 1,25 | 1,28 | 2,41% | 800,00 |
| 25.09.2024 | 1,23 | 1,26 | 1,22 | 1,25 | 1,14% | - |
| 24.09.2024 | 1,17 | 1,27 | 1,17 | 1,23 | 4,81% | - |
| 23.09.2024 | 1,20 | 1,26 | 1,17 | 1,17 | -1,80% | 6.000,00 |
| 20.09.2024 | 1,18 | 1,25 | 1,16 | 1,20 | 1,53% | 2.000,00 |
| 19.09.2024 | 1,18 | 1,24 | 1,15 | 1,18 | -0,51% | - |
| 18.09.2024 | 1,19 | 1,25 | 1,18 | 1,18 | -0,67% | 2.000,00 |
| 17.09.2024 | 1,17 | 1,20 | 1,17 | 1,19 | 1,66% | - |
| 16.09.2024 | 1,26 | 1,30 | 1,17 | 1,17 | -6,91% | - |
| 13.09.2024 | 1,13 | 1,27 | 1,12 | 1,26 | 11,96% | - |
| 12.09.2024 | 1,10 | 1,15 | 1,10 | 1,13 | 2,74% | - |
| 11.09.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 1,01% | 1.500,00 |
| 10.09.2024 | 1,09 | 1,12 | 1,07 | 1,08 | -0,69% | - |
| 09.09.2024 | 1,09 | 1,12 | 1,09 | 1,09 | 0,00% | - |
| 06.09.2024 | 1,12 | 1,14 | 1,08 | 1,09 | -2,63% | 3.000,00 |
| 05.09.2024 | 1,12 | 1,18 | 1,12 | 1,12 | -0,27% | - |
| 04.09.2024 | 1,15 | 1,17 | 1,12 | 1,12 | -1,92% | - |
| 03.09.2024 | 1,21 | 1,21 | 1,12 | 1,15 | -5,56% | 2.305,00 |
| 02.09.2024 | 1,18 | 1,21 | 1,18 | 1,21 | 2,75% | - |
| 30.08.2024 | 1,20 | 1,22 | 1,17 | 1,18 | -1,30% | - |
| 29.08.2024 | 1,18 | 1,22 | 1,18 | 1,20 | 1,14% | - |
| 28.08.2024 | 1,20 | 1,23 | 1,18 | 1,18 | -1,62% | 820,00 |
| 27.08.2024 | 1,22 | 1,23 | 1,17 | 1,20 | -1,07% | - |
| 26.08.2024 | 1,24 | 1,25 | 1,22 | 1,22 | -1,78% | 7.500,00 |
| 23.08.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 1,43% | - |
| 22.08.2024 | 1,23 | 1,24 | 1,22 | 1,22 | -1,01% | 2.000,00 |
| 21.08.2024 | 1,24 | 1,26 | 1,22 | 1,23 | -0,32% | - |
| 20.08.2024 | 1,25 | 1,28 | 1,23 | 1,24 | -1,08% | 6.000,00 |
| 19.08.2024 | 1,22 | 1,26 | 1,21 | 1,25 | 2,42% | 5.000,00 |
| 16.08.2024 | 1,20 | 1,24 | 1,20 | 1,22 | 1,84% | - |
| 15.08.2024 | 1,17 | 1,21 | 1,16 | 1,20 | 2,74% | - |
| 14.08.2024 | 1,21 | 1,21 | 1,14 | 1,17 | -3,20% | - |
| 13.08.2024 | 1,20 | 1,24 | 1,19 | 1,21 | 0,17% | - |
| 12.08.2024 | 1,14 | 1,21 | 1,14 | 1,20 | 6,32% | - |
| 09.08.2024 | 1,14 | 1,16 | 1,11 | 1,13 | -0,83% | 4.000,00 |
| 08.08.2024 | 1,11 | 1,17 | 1,11 | 1,14 | 2,56% | - |
| 07.08.2024 | 1,16 | 1,17 | 1,11 | 1,11 | -3,09% | - |
| 06.08.2024 | 1,13 | 1,18 | 1,12 | 1,15 | 1,86% | - |
| 05.08.2024 | 1,21 | 1,21 | 1,08 | 1,13 | -6,47% | - |
| 02.08.2024 | 1,28 | 1,33 | 1,20 | 1,21 | -6,19% | 1.300,00 |
| 01.08.2024 | 1,33 | 1,34 | 1,27 | 1,28 | -3,82% | - |
| 31.07.2024 | 1,27 | 1,35 | 1,27 | 1,34 | 4,99% | - |
| 30.07.2024 | 1,26 | 1,28 | 1,24 | 1,27 | 0,79% | - |
| 29.07.2024 | 1,25 | 1,29 | 1,24 | 1,26 | 0,68% | - |
| 26.07.2024 | 1,26 | 1,29 | 1,25 | 1,25 | -0,40% | - |
| 25.07.2024 | 1,26 | 1,30 | 1,23 | 1,26 | -0,08% | - |
| 24.07.2024 | 1,30 | 1,33 | 1,26 | 1,26 | -3,41% | 100,00 |
| 23.07.2024 | 1,32 | 1,35 | 1,29 | 1,30 | -1,06% | - |
| 22.07.2024 | 1,31 | 1,36 | 1,29 | 1,32 | 0,61% | - |
| 19.07.2024 | 1,30 | 1,34 | 1,29 | 1,31 | 0,89% | - |
| 18.07.2024 | 1,35 | 1,37 | 1,30 | 1,30 | -3,74% | - |
| 17.07.2024 | 1,44 | 1,44 | 1,32 | 1,35 | -6,03% | 7.650,00 |
| 16.07.2024 | 1,39 | 1,45 | 1,38 | 1,44 | 3,20% | - |
| 15.07.2024 | 1,39 | 1,45 | 1,36 | 1,39 | 0,11% | 5.000,00 |
| 12.07.2024 | 1,41 | 1,43 | 1,36 | 1,39 | -1,66% | 1.500,00 |
| 11.07.2024 | 1,36 | 1,41 | 1,36 | 1,41 | 3,71% | - |
| 10.07.2024 | 1,32 | 1,36 | 1,31 | 1,36 | 3,38% | - |
| 09.07.2024 | 1,36 | 1,37 | 1,30 | 1,32 | -3,27% | - |
| 08.07.2024 | 1,38 | 1,42 | 1,34 | 1,36 | -1,27% | - |